Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 22.20 22.20 22.20 8,370,091 +0.24(+1.11%)
Dec 30, 2020 21.85 22.28 21.85 21.96 8,370,091 +0.24(+1.12%)
Dec 29, 2020 21.91 22.05 21.64 21.71 6,458,455 -0.20(-0.91%)
Dec 28, 2020 21.95 22.24 21.89 21.91 6,195,280 +0.01(+0.04%)
Dec 24, 2020 21.96 22.07 21.81 21.90 2,558,460 +0.05(+0.21%)
Dec 23, 2020 21.81 22.08 21.80 21.86 5,027,335 +0.05(+0.21%)
Dec 22, 2020 21.75 21.99 21.72 21.81 7,920,325 +0.14(+0.67%)
Dec 21, 2020 21.69 21.85 21.41 21.67 11,507,501 -0.42(-1.88%)
Dec 18, 2020 21.76 22.14 21.72 22.08 19,881,046 +0.22(+0.99%)
Dec 17, 2020 21.83 21.93 21.63 21.87 12,089,282 +0.22(+1.00%)
Dec 16, 2020 21.73 21.94 21.52 21.65 12,355,403 +0.24(+1.14%)
Dec 15, 2020 21.22 21.47 21.17 21.40 7,724,696 +0.45(+2.15%)
Dec 14, 2020 20.87 21.23 20.87 20.95 7,213,638 +0.09(+0.43%)
Dec 11, 2020 20.77 21.08 20.68 20.86 8,550,135 -0.05(-0.26%)
Dec 10, 2020 20.66 21.16 20.63 20.92 11,525,620 -0.02(-0.09%)
Dec 09, 2020 20.90 21.48 20.89 20.94 11,674,883 -0.30(-1.40%)
Dec 08, 2020 21.06 21.45 21.03 21.23 8,793,393 +0.03(+0.14%)
Dec 07, 2020 21.10 21.39 20.92 21.20 9,359,468 -0.09(-0.42%)
Dec 04, 2020 20.96 21.38 20.82 21.29 9,739,540 +0.48(+2.32%)
Dec 03, 2020 20.41 20.98 20.38 20.81 9,748,907 +0.38(+1.84%)
Dec 02, 2020 20.01 20.58 19.92 20.43 9,727,698 +0.39(+1.97%)
Dec 01, 2020 19.95 20.23 19.77 20.04 12,915,848 +0.40(+2.05%)
Nov 30, 2020 19.78 19.95 19.52 19.64 16,519,472 -0.30(-1.53%)
Nov 27, 2020 19.74 20.04 19.72 19.94 7,471,902 +0.02(+0.09%)
Nov 25, 2020 20.49 20.91 19.57 19.92 20,954,430 +0.45(+2.30%)
Nov 24, 2020 19.09 19.64 19.04 19.47 19,509,502 +0.50(+2.64%)
Nov 23, 2020 18.53 19.04 18.43 18.97 9,935,053 +0.66(+3.62%)
Nov 20, 2020 18.37 18.52 18.20 18.31 8,103,700 -0.04(-0.24%)
Nov 19, 2020 18.23 18.43 18.02 18.36 6,401,260 +0.04(+0.24%)
Nov 18, 2020 18.45 18.76 18.30 18.31 10,174,786 -0.04(-0.24%)
Nov 17, 2020 17.93 18.71 17.77 18.36 13,760,639 +0.18(+0.99%)
Nov 16, 2020 17.81 18.26 17.67 18.18 12,441,784 +0.62(+3.52%)
Nov 13, 2020 17.07 17.60 17.04 17.56 7,289,968 +0.61(+3.59%)
Nov 12, 2020 17.20 17.33 16.73 16.95 9,914,724 -0.42(-2.42%)
Nov 11, 2020 17.84 17.86 17.19 17.37 10,874,041 -0.42(-2.37%)
Nov 10, 2020 17.70 17.98 17.60 17.79 12,539,026 +0.13(+0.71%)
Nov 09, 2020 18.00 18.44 17.59 17.67 15,576,388 +0.43(+2.49%)
Nov 06, 2020 17.10 17.32 16.99 17.24 7,277,013 +0.11(+0.63%)
Nov 05, 2020 16.65 17.18 16.65 17.13 9,969,163 +0.76(+4.65%)
Nov 04, 2020 16.69 16.72 16.34 16.37 9,507,266 -0.30(-1.83%)
Nov 03, 2020 16.73 16.82 16.62 16.67 7,077,865 +0.19(+1.14%)
Nov 02, 2020 16.28 16.56 16.13 16.48 8,374,205 +0.40(+2.51%)
Oct 30, 2020 15.79 16.09 15.69 16.08 8,804,854 +0.16(+1.01%)
Oct 29, 2020 15.47 16.04 15.45 15.92 8,624,038 +0.38(+2.48%)
Oct 28, 2020 15.62 15.89 15.49 15.53 13,652,168 -0.56(-3.50%)
Oct 27, 2020 16.37 16.46 16.08 16.10 9,947,494 -0.24(-1.48%)
Oct 26, 2020 16.90 17.01 16.18 16.34 13,848,590 -0.78(-4.55%)
Oct 23, 2020 17.28 17.42 17.07 17.12 6,960,611 -0.21(-1.19%)
Oct 22, 2020 17.16 17.41 16.99 17.33 6,868,000 +0.12(+0.68%)
Oct 21, 2020 17.29 17.43 17.20 17.21 6,496,613 -0.13(-0.77%)
Oct 20, 2020 17.47 17.69 17.33 17.34 6,860,288 +0.01(+0.05%)
Oct 19, 2020 17.61 17.70 17.29 17.33 5,593,868 -0.21(-1.22%)
Oct 16, 2020 17.57 17.75 17.54 17.55 8,274,912 +0.04(+0.20%)
Oct 15, 2020 17.25 17.53 17.11 17.51 8,597,262 +0.05(+0.31%)
Oct 14, 2020 17.62 17.84 17.43 17.46 6,738,414 -0.16(-0.91%)
Oct 13, 2020 17.87 17.88 17.50 17.62 7,942,543 -0.13(-0.76%)
Oct 12, 2020 17.52 17.77 17.31 17.76 8,745,652 +0.41(+2.37%)
Oct 09, 2020 17.56 17.62 17.23 17.34 9,131,196 -0.03(-0.15%)
Oct 08, 2020 17.33 17.47 17.25 17.37 9,374,191 +0.15(+0.88%)
Oct 07, 2020 17.16 17.29 17.05 17.22 13,234,652 +0.24(+1.42%)
Oct 06, 2020 17.46 17.55 16.96 16.98 13,288,431 -0.31(-1.81%)
Oct 05, 2020 17.30 17.54 17.10 17.29 10,465,853 +0.20(+1.15%)
Oct 02, 2020 16.59 17.29 16.56 17.09 9,371,652 +0.08(+0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.